Pospro PSP
Xếp hạng #?
08:24:26 22/02/2017
Pospro (PSP)
Không hoạt động
Lịch sử giá Pospro (PSP) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00002252 | $0.00005831 | $0.00002143 | $0.00005731 | $0.1766 | $2,594.86 |
| 2016-11-02 | $0.00005732 | $0.00005913 | $0.00005680 | $0.00005913 | $0.1183 | $2,677.47 |
| 2016-11-03 | $0.00005927 | $0.00005952 | $0.00002586 | $0.00005118 | $0.1508 | $2,317.19 |
| 2016-11-04 | $0.00005149 | $0.00005564 | $0.00004647 | $0.00005542 | $1.45 | $2,509.43 |
| 2016-11-05 | $0.00005560 | $0.00005892 | $0.00005530 | $0.00005755 | $2.20 | $2,605.52 |
| 2016-11-06 | $0.00005746 | $0.00006435 | $0.00005738 | $0.00006416 | $24.17 | $2,905.11 |
| 2016-11-07 | $0.00006415 | $0.00007326 | $0.00006339 | $0.00007029 | $1.14 | $3,182.62 |
| 2016-11-08 | $0.00007032 | $0.00007129 | $0.00007024 | $0.00007099 | $1.16 | $3,214.43 |
| 2016-11-09 | $0.00007097 | $0.00007254 | $0.00003796 | $0.00003816 | $0.07705 | $1,727.81 |
| 2016-11-10 | $0.00003817 | $0.00003817 | $0.00003556 | $0.00003577 | $5.37 | $1,619.71 |
| 2016-11-11 | $0.00003578 | $0.00003587 | $0.00003572 | $0.00003584 | $5.38 | $1,622.64 |
| 2016-11-12 | $0.00003584 | $0.00006772 | $0.00003584 | $0.00006608 | $0.003304 | $2,991.78 |
| 2016-11-13 | $0.00006607 | $0.00006731 | $0.00002062 | $0.00002106 | $3.40 | $953.66 |
| 2016-11-14 | $0.00002106 | $0.00002119 | $0.00002099 | $0.00002107 | $3.40 | $954.15 |
| 2016-11-15 | $0.00003576 | $0.00003576 | $0.00003555 | $0.00003558 | $0.5866 | $1,611.01 |
| 2016-11-16 | $0.00003556 | $0.00003749 | $0.00003545 | $0.00003732 | $0.6158 | $1,689.85 |
| 2016-11-17 | $0.00003732 | $0.00003789 | $0.00002427 | $0.00002461 | $0.03982 | $1,114.27 |
| 2016-11-18 | $0.00002454 | $0.00002465 | $0.00001303 | $0.00001307 | $3.84 | $591.70 |
| 2016-11-19 | $0.00001324 | $0.00001329 | $0.00001304 | $0.00001326 | $3.90 | $600.48 |
| 2016-11-24 | $0.00002961 | $0.00002962 | $0.00002952 | $0.00002962 | $0.02369 | $1,341.03 |
| 2016-11-25 | $0.00002961 | $0.00002962 | $0.00001444 | $0.00001460 | $22.81 | $661.10 |
| 2016-11-26 | $0.00001462 | $0.00001462 | $0.00001409 | $0.00001449 | $0.3051 | $655.96 |
| 2016-11-27 | $0.00001449 | $0.00001460 | $0.00001413 | $0.00001413 | $0.1430 | $639.99 |
| 2016-11-28 | $0.00001411 | $0.00002829 | $0.00001411 | $0.00002133 | $1.42 | $965.77 |
| 2016-11-29 | $0.00002134 | $0.00002136 | $0.00001388 | $0.00001388 | $0.7366 | $628.48 |